Premium
FFBW Inc (QX) (FFBW)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1097 | -0.775676153438 | 14.1425 | 14.1425 | 14.01 | 685 | 14.08305745 | CS |
| 4 | 0.1628 | 1.17375630858 | 13.87 | 14.24 | 13.87 | 1131 | 14.08021699 | CS |
| 12 | 0.0728 | 0.521489971347 | 13.96 | 14.24 | 13.57 | 3216 | 13.8683027 | CS |
| 26 | 1.1328 | 8.78139534884 | 12.9 | 14.24 | 12.6 | 3144 | 13.53657123 | CS |
| 52 | 1.8328 | 15.0229508197 | 12.2 | 14.24 | 12.025 | 4328 | 12.97757204 | CS |
| 156 | 2.0028 | 16.6483790524 | 12.03 | 14.24 | 9.82 | 6729 | 12.06126507 | CS |
| 260 | 2.0028 | 16.6483790524 | 12.03 | 14.24 | 9.82 | 6729 | 12.06126507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 14.0328 | 0 | 0.00 | 14.0328 | 14.0328 | 14.0328 | 0 |
| 1736288940 | 14.0328 | 0.02 | 0.16 | 14.0328 | 14.0328 | 14.0328 | 100 |
| 1736202360 | 14.01 | -0.09 | -0.64 | 14.01 | 14.01 | 14.01 | 312 |
| 1735943100 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735856700 | 14.1 | -0.14 | -0.98 | 14.1425 | 14.1425 | 14.1 | 1642 |
| 1735684140 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1735597740 | 14.24 | 0.09 | 0.64 | 14.15 | 14.24 | 14.15 | 500 |
| 1735337400 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1735251000 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1735078200 | 14.15 | 0.1 | 0.71 | 14.15 | 14.15 | 14.15 | 100 |
| 1734992400 | 14.05 | -0.1 | -0.71 | 14.05 | 14.1 | 14.05 | 859 |
| 1734733200 | 14.15 | 0.15 | 1.07 | 14 | 14.15 | 14 | 663 |
| 1734646800 | 14 | -0.12 | -0.85 | 14.12 | 14.12 | 13.87 | 1113 |
| 1734560940 | 14.12 | 0 | 0.00 | 14.05 | 14.12 | 14.05 | 800 |
| 1734474360 | 14.12 | 0.23 | 1.64 | 13.87 | 14.12 | 13.87 | 5004 |
| 1734388140 | 13.8916 | 0 | 0.01 | 13.87 | 13.8916 | 13.87 | 1350 |
| 1734128700 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1734042300 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1733955900 | 13.89 | 0.02 | 0.14 | 13.9 | 13.9 | 13.89 | 5100 |
| 1733869200 | 13.87 | 0.02 | 0.14 | 13.89 | 13.94 | 13.85 | 17615 |
| 1733782800 | 13.85 | 0.05 | 0.36 | 13.85 | 13.85 | 13.85 | 479 |
| 1733523900 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1733437500 | 13.8 | -0.1 | -0.72 | 13.9 | 14 | 13.67 | 5971 |
| 1733350980 | 13.9 | -0.05 | -0.36 | 13.9 | 13.9135 | 13.9 | 31870 |
| 1733264700 | 13.95 | 0.15 | 1.09 | 14.015 | 14.015 | 13.95 | 907 |
| 1733177400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1732918200 | 13.8 | 0 | 0.00 | 13.81 | 14.19 | 13.8 | 7038 |
| 1732746540 | 13.8 | -0.39 | -2.75 | 13.8 | 13.8 | 13.8 | 1300 |
| 1732660140 | 14.19 | 0.2 | 1.43 | 13.95 | 14.19 | 13.95 | 1000 |
| 1732573500 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732314300 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1732227900 | 13.99 | 0.34 | 2.49 | 13.735 | 13.99 | 13.65 | 2700 |
| 1732141740 | 13.65 | -0.11 | -0.80 | 13.79 | 13.95 | 13.65 | 2521 |
| 1732054800 | 13.7595 | 0.11 | 0.80 | 13.8 | 13.8 | 13.7595 | 900 |
| 1731968400 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1731709200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1731622800 | 13.65 | -0.19 | -1.37 | 13.67 | 13.85 | 13.65 | 1706 |
| 1731536760 | 13.84 | -0.01 | -0.07 | 13.85 | 13.85 | 13.84 | 1832 |
| 1731450480 | 13.85 | 0.22 | 1.61 | 13.614 | 13.85 | 13.61 | 3971 |
| 1731363600 | 13.63 | -0.32 | -2.29 | 13.65 | 13.65 | 13.63 | 483 |
| 1731104400 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.83 | 783 |
| 1731018540 | 13.95 | -0.04 | -0.29 | 13.95 | 13.95 | 13.95 | 400 |
| 1730931600 | 13.99 | 0.22 | 1.60 | 13.84 | 13.99 | 13.84 | 984 |
| 1730845560 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1730759160 | 13.77 | 0.14 | 1.01 | 13.73 | 13.77 | 13.73 | 1314 |
| 1730496420 | 13.6325 | -0.02 | -0.13 | 13.6325 | 13.6325 | 13.6325 | 224 |
| 1730409900 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1730323500 | 13.65 | 0.08 | 0.59 | 13.6 | 13.65 | 13.6 | 300 |
| 1730237280 | 13.57 | -0.53 | -3.76 | 13.71 | 13.71 | 13.57 | 8905 |
| 1730150940 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729891740 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729805340 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729718940 | 14.1 | 0.4 | 2.88 | 13.96 | 14.1 | 13.96 | 1821 |
| 1729632360 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729545960 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729286760 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729200360 | 13.705 | 0 | 0.00 | 13.705 | 13.705 | 13.705 | 0 |
| 1729113960 | 13.705 | -0.32 | -2.25 | 14 | 14 | 13.705 | 1625 |
| 1729027680 | 14.02 | 0.46 | 3.39 | 13.75 | 14.02 | 13.6987 | 6852 |
| 1728940980 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728681780 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728595380 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
| 1728508980 | 13.56 | 0 | 0.00 | 13.56 | 13.56 | 13.56 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
